47,590€
1,93%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 46,69 | 47,51 | 46,45 | 47,46 | 1,65% | 100,00 |
| 20.11.2024 | 47,81 | 48,25 | 46,43 | 46,69 | -2,18% | 849,00 |
| 19.11.2024 | 50,23 | 50,80 | 47,27 | 47,73 | -4,87% | 669,00 |
| 18.11.2024 | 51,33 | 51,45 | 50,18 | 50,18 | -2,24% | 267,00 |
| 15.11.2024 | 52,08 | 52,43 | 49,81 | 51,33 | -1,44% | 674,00 |
| 14.11.2024 | 51,85 | 52,33 | 51,10 | 52,08 | 0,43% | 209,00 |
| 13.11.2024 | 52,23 | 52,45 | 51,40 | 51,85 | -0,62% | - |
| 12.11.2024 | 52,03 | 52,70 | 50,85 | 52,18 | -0,10% | 347,00 |
| 11.11.2024 | 51,63 | 52,38 | 51,03 | 52,23 | 1,26% | 549,00 |
| 08.11.2024 | 52,33 | 52,65 | 50,93 | 51,58 | -1,43% | 366,00 |
| 07.11.2024 | 51,38 | 52,38 | 50,65 | 52,33 | 1,75% | 277,00 |
| 06.11.2024 | 51,40 | 52,88 | 50,63 | 51,43 | -0,53% | 425,00 |
| 05.11.2024 | 51,98 | 52,08 | 51,25 | 51,70 | -0,53% | 484,00 |
| 04.11.2024 | 52,43 | 52,98 | 51,23 | 51,98 | -0,86% | 2.106,00 |
| 01.11.2024 | 52,23 | 52,85 | 51,73 | 52,43 | 0,29% | 1.787,00 |
| 31.10.2024 | 53,03 | 53,03 | 51,45 | 52,28 | -1,41% | 1.899,00 |
| 30.10.2024 | 55,10 | 55,15 | 52,43 | 53,03 | -3,94% | 731,00 |
| 29.10.2024 | 56,83 | 57,03 | 54,78 | 55,20 | -2,86% | 655,00 |
| 28.10.2024 | 58,25 | 58,70 | 56,55 | 56,83 | -2,19% | 765,00 |
| 25.10.2024 | 60,03 | 60,10 | 57,45 | 58,10 | -3,29% | 2.328,00 |
| 24.10.2024 | 59,65 | 63,38 | 58,65 | 60,08 | 0,71% | 964,00 |
| 23.10.2024 | 59,80 | 60,75 | 58,93 | 59,65 | -0,25% | 244,00 |
| 22.10.2024 | 60,28 | 61,05 | 59,58 | 59,80 | -0,87% | 235,00 |
| 21.10.2024 | 60,15 | 60,90 | 59,58 | 60,33 | 0,29% | - |
| 18.10.2024 | 59,88 | 61,95 | 59,78 | 60,15 | 0,46% | 768,00 |
| 17.10.2024 | 60,45 | 61,23 | 59,73 | 59,88 | -1,11% | 394,00 |
| 16.10.2024 | 60,80 | 60,85 | 59,78 | 60,55 | -0,41% | 159,00 |
| 15.10.2024 | 63,38 | 63,48 | 60,55 | 60,80 | -4,06% | 387,00 |
| 14.10.2024 | 62,78 | 63,68 | 62,28 | 63,38 | 1,04% | 709,00 |
| 11.10.2024 | 64,08 | 64,08 | 62,25 | 62,73 | -2,11% | 280,00 |
| 10.10.2024 | 65,33 | 65,35 | 63,30 | 64,08 | -1,91% | 172,00 |
| 09.10.2024 | 65,73 | 66,08 | 64,30 | 65,33 | -0,83% | 53,00 |
| 08.10.2024 | 66,73 | 66,78 | 65,58 | 65,88 | -1,35% | 30,00 |
| 07.10.2024 | 67,70 | 67,70 | 66,20 | 66,78 | -1,11% | - |
| 04.10.2024 | 66,95 | 68,20 | 66,38 | 67,53 | 1,01% | 88,00 |
| 03.10.2024 | 68,13 | 68,70 | 66,73 | 66,85 | -2,02% | 23,00 |
| 02.10.2024 | 67,33 | 68,73 | 66,65 | 68,23 | 1,49% | 10,00 |
| 01.10.2024 | 69,20 | 69,25 | 67,03 | 67,23 | -2,85% | 70,00 |
| 30.09.2024 | 70,23 | 70,35 | 68,00 | 69,20 | -1,25% | 130,00 |
| 27.09.2024 | 68,80 | 70,33 | 68,75 | 70,08 | 1,78% | 229,00 |
| 26.09.2024 | 67,98 | 69,38 | 67,38 | 68,85 | 1,21% | 442,00 |
| 25.09.2024 | 66,60 | 68,03 | 65,58 | 68,03 | 2,14% | 233,00 |
| 24.09.2024 | 66,78 | 68,35 | 66,38 | 66,60 | -0,26% | 86,00 |
| 23.09.2024 | 66,58 | 67,03 | 65,65 | 66,78 | 0,30% | 101,00 |
| 20.09.2024 | 69,23 | 69,33 | 66,40 | 66,58 | -3,83% | 270,00 |
| 19.09.2024 | 68,48 | 69,83 | 67,98 | 69,23 | 1,10% | 180,00 |
| 18.09.2024 | 67,13 | 69,13 | 66,60 | 68,48 | 2,01% | 313,00 |
| 17.09.2024 | 66,38 | 67,33 | 65,98 | 67,13 | 1,13% | 992,00 |
| 16.09.2024 | 68,03 | 68,03 | 65,73 | 66,38 | -2,35% | 29,00 |
| 13.09.2024 | 69,03 | 69,65 | 66,63 | 67,98 | -1,52% | 288,00 |
| 12.09.2024 | 69,68 | 70,73 | 68,40 | 69,03 | -1,00% | 200,00 |
| 11.09.2024 | 69,78 | 70,70 | 68,88 | 69,73 | 0,00% | 260,00 |
| 10.09.2024 | 71,08 | 71,93 | 69,13 | 69,73 | -1,97% | 157,00 |
| 09.09.2024 | 68,73 | 71,25 | 68,68 | 71,13 | 3,79% | 40,00 |
| 06.09.2024 | 70,83 | 71,48 | 68,43 | 68,53 | -3,25% | 307,00 |
| 05.09.2024 | 71,13 | 71,20 | 70,05 | 70,83 | -0,42% | 208,00 |
| 04.09.2024 | 71,95 | 72,03 | 69,88 | 71,13 | -1,15% | 263,00 |
| 03.09.2024 | 73,68 | 73,80 | 71,45 | 71,95 | -2,34% | 88,00 |
| 02.09.2024 | 74,20 | 74,58 | 72,65 | 73,68 | -0,71% | 50,00 |
| 30.08.2024 | 74,18 | 75,05 | 73,58 | 74,20 | 0,03% | - |
| 29.08.2024 | 72,83 | 74,78 | 72,08 | 74,18 | 1,92% | 80,00 |
| 28.08.2024 | 73,55 | 73,93 | 72,43 | 72,78 | -1,05% | 12,00 |
| 27.08.2024 | 73,53 | 73,83 | 72,80 | 73,55 | 0,10% | 900,00 |
| 26.08.2024 | 74,13 | 74,48 | 73,03 | 73,48 | -1,14% | 34,00 |
| 23.08.2024 | 74,53 | 75,40 | 73,63 | 74,33 | 0,00% | 15,00 |
| 22.08.2024 | 75,48 | 75,70 | 74,33 | 74,33 | -1,52% | 126,00 |
| 21.08.2024 | 74,13 | 75,78 | 73,98 | 75,48 | 2,03% | 52,00 |
| 20.08.2024 | 74,95 | 76,55 | 73,98 | 73,98 | -1,20% | 66,00 |
| 19.08.2024 | 74,75 | 75,93 | 74,65 | 74,88 | 0,17% | 78,00 |
| 16.08.2024 | 75,20 | 75,73 | 74,25 | 74,75 | -0,60% | 67,00 |
| 15.08.2024 | 73,33 | 75,28 | 73,25 | 75,20 | 2,56% | 28,00 |
| 14.08.2024 | 73,13 | 73,70 | 72,58 | 73,33 | 0,27% | 380,00 |
| 13.08.2024 | 73,53 | 73,78 | 72,05 | 73,13 | -0,41% | - |
| 12.08.2024 | 73,13 | 73,65 | 72,70 | 73,43 | 0,69% | 10,00 |
| 09.08.2024 | 73,28 | 73,90 | 72,73 | 72,93 | -0,55% | 87,00 |
| 08.08.2024 | 72,68 | 73,50 | 72,20 | 73,33 | 1,17% | 357,00 |
| 07.08.2024 | 69,48 | 73,80 | 69,48 | 72,48 | 4,62% | 154,00 |
| 06.08.2024 | 70,58 | 72,23 | 69,23 | 69,28 | -2,12% | 60,00 |
| 05.08.2024 | 72,55 | 72,55 | 68,18 | 70,78 | -2,31% | 967,00 |
| 02.08.2024 | 74,35 | 74,70 | 71,30 | 72,45 | -3,34% | 399,00 |
| 01.08.2024 | 76,40 | 79,08 | 74,60 | 74,95 | -0,86% | 798,00 |
| 31.07.2024 | 75,28 | 76,48 | 74,70 | 75,60 | 0,57% | 220,00 |
| 30.07.2024 | 75,13 | 77,10 | 74,90 | 75,18 | 0,07% | 76,00 |
| 29.07.2024 | 74,78 | 75,43 | 73,83 | 75,13 | 0,60% | 85,00 |
| 26.07.2024 | 75,98 | 76,63 | 73,40 | 74,68 | -1,71% | 139,00 |
| 25.07.2024 | 70,88 | 77,48 | 70,80 | 75,98 | 7,12% | 908,00 |
| 24.07.2024 | 71,63 | 72,65 | 70,83 | 70,93 | -1,12% | 17,00 |
| 23.07.2024 | 72,28 | 72,58 | 71,30 | 71,73 | -0,83% | 11,00 |
| 22.07.2024 | 71,43 | 72,55 | 71,25 | 72,33 | 1,26% | 2,00 |
| 19.07.2024 | 73,03 | 73,15 | 71,23 | 71,43 | -2,26% | 83,00 |
| 18.07.2024 | 73,03 | 73,93 | 71,88 | 73,08 | 0,10% | 305,00 |
| 17.07.2024 | 76,13 | 76,28 | 72,48 | 73,00 | -4,29% | 357,00 |
| 16.07.2024 | 76,28 | 77,80 | 75,58 | 76,28 | 0,00% | 276,00 |
| 15.07.2024 | 77,38 | 77,98 | 75,93 | 76,28 | -1,42% | 105,00 |
| 12.07.2024 | 77,38 | 77,93 | 76,28 | 77,38 | 0,00% | - |
| 11.07.2024 | 76,40 | 78,58 | 76,35 | 77,38 | 1,28% | 34,00 |
| 10.07.2024 | 75,18 | 76,68 | 74,63 | 76,40 | 1,63% | 66,00 |
| 09.07.2024 | 75,35 | 75,85 | 74,98 | 75,18 | -0,30% | 175,00 |
| 08.07.2024 | 76,85 | 77,33 | 74,88 | 75,40 | -1,89% | - |
| 05.07.2024 | 73,73 | 77,20 | 73,70 | 76,85 | 4,24% | 359,00 |